Kuala Lumpur - Delayed Quote MYR

Nova Wellness Group Berhad (0201.KL)

0.5200 -0.0050 (-0.95%)
At close: April 26 at 4:50 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.5150 0.5250 0.5150 0.5200 0.5200 198,900
Apr 25, 2024 0.5250 0.5250 0.5200 0.5250 0.5250 144,400
Apr 24, 2024 0.5250 0.5250 0.5200 0.5250 0.5250 343,100
Apr 23, 2024 0.5150 0.5250 0.5100 0.5250 0.5250 416,500
Apr 22, 2024 0.5250 0.5250 0.5100 0.5150 0.5150 849,700
Apr 19, 2024 0.5200 0.5300 0.5150 0.5200 0.5200 370,200
Apr 18, 2024 0.5200 0.5300 0.5200 0.5200 0.5200 179,800
Apr 17, 2024 0.5250 0.5300 0.5200 0.5200 0.5200 151,100
Apr 16, 2024 0.5500 0.5500 0.5150 0.5200 0.5200 1,084,600
Apr 15, 2024 0.5300 0.5300 0.5250 0.5300 0.5300 59,900
Apr 12, 2024 0.5250 0.5250 0.5200 0.5250 0.5250 699,200
Apr 9, 2024 0.5350 0.5350 0.5200 0.5300 0.5300 544,100
Apr 8, 2024 0.5350 0.5550 0.5350 0.5350 0.5350 394,600
Apr 5, 2024 0.5400 0.5400 0.5300 0.5350 0.5350 1,328,700
Apr 4, 2024 0.5400 0.5400 0.5350 0.5400 0.5400 563,900
Apr 3, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 617,600
Apr 2, 2024 0.5450 0.5450 0.5400 0.5450 0.5450 122,000
Apr 1, 2024 0.5450 0.5450 0.5400 0.5450 0.5450 143,000
Mar 29, 2024 0.5450 0.5450 0.5400 0.5450 0.5450 72,000
Mar 27, 2024 0.5450 0.5500 0.5450 0.5450 0.5450 93,900
Mar 26, 2024 0.5400 0.5550 0.5400 0.5500 0.5500 2,229,500
Mar 25, 2024 0.5400 0.5400 0.5350 0.5400 0.5400 41,700
Mar 22, 2024 0.5450 0.5450 0.5400 0.5400 0.5400 17,300
Mar 21, 2024 0.5450 0.5450 0.5350 0.5450 0.5450 56,600
Mar 20, 2024 0.5450 0.5450 0.5350 0.5350 0.5350 47,000
Mar 19, 2024 0.5450 0.5450 0.5400 0.5450 0.5450 55,200
Mar 18, 2024 0.5400 0.5450 0.5350 0.5450 0.5450 117,300
Mar 15, 2024 0.5400 0.5450 0.5400 0.5450 0.5450 33,000
Mar 14, 2024 0.5500 0.5500 0.5450 0.5450 0.5450 32,600
Mar 13, 2024 0.5500 0.5500 0.5400 0.5450 0.5450 193,600
Mar 12, 2024 0.5450 0.5500 0.5400 0.5500 0.5500 122,800
Mar 11, 2024 0.5500 0.5500 0.5400 0.5450 0.5450 124,700
Mar 8, 2024 0.5400 0.5500 0.5400 0.5500 0.5500 45,000
Mar 7, 2024 0.5500 0.5550 0.5400 0.5450 0.5450 232,600
Mar 6, 2024 0.5400 0.5500 0.5400 0.5500 0.5500 34,400
Mar 5, 2024 0.5400 0.5450 0.5400 0.5450 0.5450 11,000
Mar 4, 2024 0.5500 0.5500 0.5450 0.5450 0.5450 126,000
Mar 1, 2024 0.5450 0.5450 0.5450 0.5450 0.5450 45,900
Feb 29, 2024 0.5550 0.5700 0.5500 0.5500 0.5500 863,100
Feb 28, 2024 0.5500 0.5600 0.5500 0.5550 0.5550 293,100
Feb 27, 2024 0.5400 0.5500 0.5400 0.5500 0.5500 484,300
Feb 26, 2024 0.5200 0.5400 0.5200 0.5350 0.5350 253,000
Feb 23, 2024 0.5300 0.5350 0.5100 0.5200 0.5200 903,900
Feb 22, 2024 0.5250 0.5350 0.5150 0.5300 0.5300 225,500
Feb 21, 2024 0.5250 0.5300 0.5150 0.5200 0.5200 1,225,100
Feb 20, 2024 0.5400 0.5400 0.5150 0.5150 0.5150 1,413,400
Feb 19, 2024 0.5500 0.5500 0.5350 0.5400 0.5400 1,139,600
Feb 16, 2024 0.5800 0.5800 0.5400 0.5500 0.5500 2,736,000
Feb 15, 2024 0.5800 0.5900 0.5800 0.5900 0.5900 44,300
Feb 14, 2024 0.5750 0.5900 0.5700 0.5900 0.5900 107,200
Feb 13, 2024 0.5850 0.5900 0.5800 0.5800 0.5800 83,600
Feb 9, 2024 0.5750 0.5850 0.5750 0.5850 0.5850 23,200
Feb 8, 2024 0.5700 0.5850 0.5700 0.5850 0.5850 71,100
Feb 7, 2024 0.5700 0.5700 0.5700 0.5700 0.5700 46,000
Feb 6, 2024 0.5750 0.5750 0.5700 0.5700 0.5700 24,000
Feb 5, 2024 0.5700 0.5750 0.5700 0.5700 0.5700 190,100
Feb 2, 2024 0.5800 0.5800 0.5700 0.5750 0.5750 140,500
Jan 31, 2024 0.5900 0.5900 0.5800 0.5800 0.5800 171,200
Jan 30, 2024 0.5800 0.5850 0.5750 0.5800 0.5800 42,000
Jan 29, 2024 0.5700 0.5750 0.5700 0.5750 0.5750 36,800
Jan 26, 2024 0.6000 0.6000 0.5650 0.5700 0.5700 898,500
Jan 24, 2024 0.6150 0.6150 0.5950 0.6000 0.6000 1,165,800
Jan 23, 2024 0.6100 0.6150 0.6100 0.6150 0.6150 91,300
Jan 22, 2024 0.6100 0.6150 0.6100 0.6150 0.6150 8,400
Jan 19, 2024 0.6100 0.6150 0.6000 0.6150 0.6150 46,200
Jan 18, 2024 0.6050 0.6150 0.6050 0.6150 0.6150 166,000
Jan 17, 2024 0.6050 0.6150 0.6050 0.6150 0.6150 116,800
Jan 16, 2024 0.6150 0.6150 0.6050 0.6100 0.6100 45,400
Jan 15, 2024 0.6200 0.6200 0.6100 0.6100 0.6100 76,100
Jan 12, 2024 0.6150 0.6200 0.6150 0.6200 0.6200 8,000
Jan 11, 2024 0.6100 0.6150 0.6100 0.6150 0.6150 7,000
Jan 10, 2024 0.6200 0.6200 0.6000 0.6200 0.6200 316,300
Jan 9, 2024 0.6200 0.6300 0.6200 0.6200 0.6200 65,100
Jan 8, 2024 0.6200 0.6200 0.6100 0.6200 0.6200 87,100
Jan 5, 2024 0.6150 0.6200 0.6100 0.6150 0.6150 201,900
Jan 4, 2024 0.6100 0.6100 0.6050 0.6100 0.6100 56,000
Jan 3, 2024 0.6050 0.6150 0.6000 0.6150 0.6150 143,200
Jan 2, 2024 0.6200 0.6200 0.6050 0.6050 0.6050 66,400
Dec 29, 2023 0.6100 0.6200 0.6100 0.6200 0.6200 115,300
Dec 28, 2023 0.6150 0.6150 0.6100 0.6150 0.6150 27,000
Dec 27, 2023 0.6200 0.6200 0.6050 0.6100 0.6100 210,600
Dec 26, 2023 0.6200 0.6200 0.6150 0.6150 0.6150 29,000
Dec 22, 2023 0.6350 0.6350 0.6250 0.6300 0.6300 16,700
Dec 21, 2023 0.6250 0.6350 0.6250 0.6350 0.6350 8,100
Dec 20, 2023 0.6350 0.6350 0.6250 0.6350 0.6350 100,900
Dec 19, 2023 0.6300 0.6350 0.6250 0.6350 0.6350 84,300
Dec 18, 2023 0.6250 0.6400 0.6200 0.6350 0.6350 203,200
Dec 15, 2023 0.6200 0.6250 0.6200 0.6250 0.6250 186,900
Dec 14, 2023 0.6150 0.6200 0.6150 0.6200 0.6200 106,300
Dec 13, 2023 0.6150 0.6150 0.6100 0.6150 0.6150 192,400
Dec 12, 2023 0.6100 0.6150 0.6100 0.6150 0.6150 91,000
Dec 11, 2023 0.6150 0.6150 0.6150 0.6150 0.6150 20,000
Dec 8, 2023 0.6050 0.6200 0.6000 0.6150 0.6150 53,500
Dec 7, 2023 0.6100 0.6100 0.6050 0.6050 0.6050 43,100
Dec 6, 2023 0.6100 0.6100 0.6000 0.6050 0.6050 51,900
Dec 5, 2023 0.6050 0.6150 0.6000 0.6000 0.6000 138,200
Dec 4, 2023 0.6050 0.6100 0.6000 0.6050 0.6050 32,600
Dec 1, 2023 0.6100 0.6100 0.6000 0.6100 0.6100 131,100
Nov 30, 2023 0.0125 Dividend
Nov 30, 2023 0.6200 0.6200 0.6050 0.6100 0.6100 100,100
Nov 29, 2023 0.6250 0.6300 0.6200 0.6200 0.6075 135,500
Nov 28, 2023 0.6450 0.6450 0.6200 0.6300 0.6173 237,000
Nov 27, 2023 0.6500 0.6500 0.6300 0.6300 0.6173 485,900
Nov 24, 2023 0.6500 0.6600 0.6500 0.6500 0.6369 124,000
Nov 23, 2023 0.6500 0.6650 0.6500 0.6500 0.6369 216,300
Nov 22, 2023 0.6750 0.6750 0.6500 0.6500 0.6369 250,400
Nov 21, 2023 0.6700 0.6750 0.6700 0.6750 0.6614 25,500
Nov 20, 2023 0.6750 0.6750 0.6700 0.6700 0.6565 25,800
Nov 17, 2023 0.6600 0.6750 0.6600 0.6750 0.6614 110,400
Nov 16, 2023 0.6700 0.6700 0.6600 0.6600 0.6467 93,200
Nov 15, 2023 0.6450 0.6600 0.6450 0.6600 0.6467 61,700
Nov 14, 2023 0.6850 0.7100 0.6400 0.6400 0.6271 1,713,800
Nov 10, 2023 0.6750 0.6850 0.6700 0.6750 0.6614 339,400
Nov 9, 2023 0.6950 0.6950 0.6700 0.6750 0.6614 423,400
Nov 8, 2023 0.6900 0.7000 0.6900 0.7000 0.6859 198,600
Nov 7, 2023 0.7150 0.7150 0.6850 0.6900 0.6761 1,246,400
Nov 6, 2023 0.7300 0.7300 0.7250 0.7300 0.7153 8,100
Nov 3, 2023 0.7350 0.7350 0.7350 0.7350 0.7202 -
Nov 2, 2023 0.7350 0.7350 0.7350 0.7350 0.7202 -
Nov 1, 2023 0.7450 0.7450 0.7350 0.7350 0.7202 6,200
Oct 31, 2023 0.7350 0.7550 0.7350 0.7450 0.7300 58,500
Oct 30, 2023 0.7300 0.7300 0.7200 0.7250 0.7104 10,000
Oct 27, 2023 0.7300 0.7300 0.7300 0.7300 0.7153 2,700
Oct 26, 2023 0.7300 0.7300 0.7300 0.7300 0.7153 -
Oct 25, 2023 0.7300 0.7300 0.7300 0.7300 0.7153 -
Oct 24, 2023 0.7300 0.7300 0.7200 0.7300 0.7153 16,500
Oct 23, 2023 0.7100 0.7350 0.7100 0.7350 0.7202 10,600
Oct 20, 2023 0.7100 0.7100 0.7100 0.7100 0.6957 15,000
Oct 19, 2023 0.7100 0.7100 0.7100 0.7100 0.6957 23,000
Oct 18, 2023 0.7100 0.7150 0.7100 0.7100 0.6957 47,000
Oct 17, 2023 0.7100 0.7100 0.7100 0.7100 0.6957 31,500
Oct 16, 2023 0.7100 0.7100 0.7100 0.7100 0.6957 -
Oct 13, 2023 0.7250 0.7250 0.7100 0.7100 0.6957 25,000
Oct 12, 2023 0.7200 0.7200 0.7200 0.7200 0.7055 -
Oct 11, 2023 0.7200 0.7200 0.7200 0.7200 0.7055 5,200
Oct 10, 2023 0.7300 0.7300 0.7300 0.7300 0.7153 -
Oct 9, 2023 0.7300 0.7300 0.7300 0.7300 0.7153 2,000
Oct 6, 2023 0.7200 0.7350 0.7200 0.7350 0.7202 15,200
Oct 5, 2023 0.7400 0.7400 0.7200 0.7400 0.7251 20,100
Oct 4, 2023 0.7400 0.7500 0.7200 0.7200 0.7055 30,900
Oct 3, 2023 0.7400 0.7400 0.7400 0.7400 0.7251 1,800
Oct 2, 2023 0.7200 0.7200 0.7200 0.7200 0.7055 43,200
Sep 29, 2023 0.7200 0.7200 0.7200 0.7200 0.7055 35,000
Sep 27, 2023 0.7200 0.7200 0.7200 0.7200 0.7055 31,000
Sep 26, 2023 0.7200 0.7200 0.7200 0.7200 0.7055 4,000
Sep 25, 2023 0.7200 0.7200 0.7200 0.7200 0.7055 -
Sep 22, 2023 0.7200 0.7200 0.7200 0.7200 0.7055 30,000
Sep 21, 2023 0.7200 0.7200 0.7200 0.7200 0.7055 -
Sep 20, 2023 0.7200 0.7200 0.7200 0.7200 0.7055 18,000
Sep 19, 2023 0.7200 0.7200 0.7200 0.7200 0.7055 38,000
Sep 18, 2023 0.7200 0.7450 0.7150 0.7450 0.7300 32,600
Sep 15, 2023 0.7450 0.7450 0.7450 0.7450 0.7300 5,000
Sep 14, 2023 0.7400 0.7400 0.7400 0.7400 0.7251 -
Sep 13, 2023 0.7400 0.7400 0.7400 0.7400 0.7251 2,000
Sep 12, 2023 0.7250 0.7250 0.7250 0.7250 0.7104 -
Sep 11, 2023 0.7300 0.7300 0.7200 0.7250 0.7104 48,000
Sep 8, 2023 0.7400 0.7450 0.7400 0.7450 0.7300 17,000
Sep 7, 2023 0.7400 0.7400 0.7400 0.7400 0.7251 -
Sep 6, 2023 0.7350 0.7400 0.7300 0.7400 0.7251 57,100
Sep 5, 2023 0.7300 0.7500 0.7300 0.7350 0.7202 42,300
Sep 4, 2023 0.7100 0.7300 0.7100 0.7250 0.7104 5,200
Sep 1, 2023 0.7100 0.7200 0.7100 0.7200 0.7055 57,600
Aug 30, 2023 0.7100 0.7100 0.7100 0.7100 0.6957 3,400
Aug 29, 2023 0.6950 0.7200 0.6950 0.7000 0.6859 157,200
Aug 28, 2023 0.6900 0.6950 0.6900 0.6950 0.6810 27,800
Aug 25, 2023 0.6950 0.6950 0.6900 0.6900 0.6761 14,600
Aug 24, 2023 0.6950 0.7000 0.6900 0.6900 0.6761 140,900
Aug 23, 2023 0.7050 0.7050 0.6900 0.7050 0.6908 285,200
Aug 22, 2023 0.7100 0.7100 0.7050 0.7100 0.6957 21,100
Aug 21, 2023 0.7200 0.7200 0.7100 0.7100 0.6957 60,900
Aug 18, 2023 0.7000 0.7200 0.7000 0.7200 0.7055 23,000
Aug 17, 2023 0.6950 0.7000 0.6950 0.7000 0.6859 19,700
Aug 16, 2023 0.6900 0.7100 0.6900 0.7100 0.6957 2,300
Aug 15, 2023 0.6900 0.6900 0.6900 0.6900 0.6761 42,000
Aug 14, 2023 0.6900 0.6900 0.6900 0.6900 0.6761 70,000
Aug 11, 2023 0.6900 0.6900 0.6900 0.6900 0.6761 13,400
Aug 10, 2023 0.6900 0.6900 0.6900 0.6900 0.6761 11,500
Aug 9, 2023 0.6900 0.6900 0.6900 0.6900 0.6761 -
Aug 8, 2023 0.6900 0.6900 0.6900 0.6900 0.6761 28,600
Aug 7, 2023 0.6900 0.6900 0.6900 0.6900 0.6761 40,000
Aug 4, 2023 0.6900 0.6900 0.6900 0.6900 0.6761 64,500
Aug 3, 2023 0.6900 0.6900 0.6900 0.6900 0.6761 24,100
Aug 2, 2023 0.6950 0.6950 0.6900 0.6900 0.6761 28,000
Aug 1, 2023 0.6950 0.7000 0.6900 0.7000 0.6859 54,600
Jul 31, 2023 0.7000 0.7000 0.6850 0.7000 0.6859 31,100
Jul 28, 2023 0.7000 0.7000 0.7000 0.7000 0.6859 -
Jul 27, 2023 0.6850 0.7000 0.6850 0.7000 0.6859 13,900
Jul 26, 2023 0.6850 0.6900 0.6850 0.6900 0.6761 37,000
Jul 25, 2023 0.6850 0.6850 0.6800 0.6850 0.6712 137,200
Jul 24, 2023 0.6850 0.6850 0.6850 0.6850 0.6712 93,300
Jul 21, 2023 0.6900 0.6900 0.6850 0.6850 0.6712 162,000
Jul 20, 2023 0.7000 0.7000 0.6850 0.6900 0.6761 262,100
Jul 18, 2023 0.7000 0.7000 0.6850 0.7000 0.6859 161,600
Jul 17, 2023 0.7050 0.7050 0.7000 0.7000 0.6859 40,000
Jul 14, 2023 0.7100 0.7100 0.7000 0.7000 0.6859 23,400
Jul 13, 2023 0.6900 0.6900 0.6850 0.6900 0.6761 110,200
Jul 12, 2023 0.6900 0.6900 0.6900 0.6900 0.6761 -
Jul 11, 2023 0.7000 0.7000 0.6900 0.6900 0.6761 45,000
Jul 10, 2023 0.6900 0.7000 0.6900 0.7000 0.6859 13,200
Jul 7, 2023 0.6950 0.6950 0.6900 0.6900 0.6761 37,000
Jul 6, 2023 0.6850 0.6900 0.6850 0.6900 0.6761 12,000
Jul 5, 2023 0.7000 0.7000 0.6850 0.6950 0.6810 27,000
Jul 4, 2023 0.6800 0.6850 0.6800 0.6800 0.6663 98,500
Jul 3, 2023 0.6900 0.7000 0.6800 0.6800 0.6663 85,800
Jun 30, 2023 0.7000 0.7000 0.6900 0.6900 0.6761 91,000
Jun 28, 2023 0.7050 0.7050 0.7000 0.7000 0.6859 14,000
Jun 27, 2023 0.7050 0.7050 0.6950 0.7000 0.6859 125,400
Jun 26, 2023 0.7050 0.7050 0.7050 0.7050 0.6908 5,000
Jun 23, 2023 0.7100 0.7150 0.7000 0.7150 0.7006 233,200
Jun 22, 2023 0.7250 0.7250 0.7100 0.7100 0.6957 272,400
Jun 21, 2023 0.7500 0.7600 0.7500 0.7600 0.7447 100,000
Jun 20, 2023 0.7200 0.7200 0.7200 0.7200 0.7055 4,000
Jun 19, 2023 0.7200 0.7200 0.7200 0.7200 0.7055 9,800
Jun 16, 2023 0.7250 0.7300 0.7200 0.7200 0.7055 25,400
Jun 15, 2023 0.7400 0.7400 0.7400 0.7400 0.7251 7,100
Jun 14, 2023 0.7300 0.7400 0.7300 0.7400 0.7251 18,500
Jun 13, 2023 0.7150 0.7150 0.7150 0.7150 0.7006 -
Jun 12, 2023 0.7100 0.7150 0.7100 0.7150 0.7006 103,700
Jun 9, 2023 0.7100 0.7100 0.7100 0.7100 0.6957 43,500
Jun 8, 2023 0.7200 0.7200 0.7200 0.7200 0.7055 5,000
Jun 7, 2023 0.7150 0.7150 0.7150 0.7150 0.7006 4,000
Jun 6, 2023 0.7100 0.7150 0.7000 0.7150 0.7006 58,400
Jun 2, 2023 0.7300 0.7300 0.7000 0.7150 0.7006 69,000
Jun 1, 2023 0.7500 0.7500 0.7400 0.7400 0.7251 43,200
May 31, 2023 0.7550 0.7550 0.7500 0.7500 0.7349 6,000
May 30, 2023 0.7600 0.7600 0.7600 0.7600 0.7447 6,500
May 29, 2023 0.7600 0.7600 0.7550 0.7600 0.7447 29,400
May 26, 2023 0.7500 0.7600 0.7500 0.7600 0.7447 36,900
May 25, 2023 0.7850 0.7850 0.7500 0.7500 0.7349 140,900
May 24, 2023 0.8400 0.8400 0.7750 0.7750 0.7594 499,300
May 23, 2023 0.8600 0.8600 0.8600 0.8600 0.8427 33,000
May 22, 2023 0.8600 0.8600 0.8600 0.8600 0.8427 5,000
May 19, 2023 0.8650 0.8800 0.8650 0.8800 0.8623 20,100
May 18, 2023 0.8800 0.8800 0.8800 0.8800 0.8623 1,000
May 17, 2023 0.8650 0.8650 0.8600 0.8600 0.8427 27,000
May 16, 2023 0.8650 0.8650 0.8650 0.8650 0.8476 35,500
May 15, 2023 0.8650 0.8650 0.8650 0.8650 0.8476 9,500
May 12, 2023 0.8650 0.8650 0.8600 0.8600 0.8427 5,500
May 11, 2023 0.8650 0.8650 0.8650 0.8650 0.8476 -
May 10, 2023 0.8650 0.8650 0.8650 0.8650 0.8476 18,500
May 9, 2023 0.8650 0.8650 0.8650 0.8650 0.8476 -
May 8, 2023 0.8650 0.8650 0.8650 0.8650 0.8476 -
May 5, 2023 0.8650 0.8650 0.8650 0.8650 0.8476 19,000
May 3, 2023 0.8700 0.8700 0.8650 0.8650 0.8476 37,600
May 2, 2023 0.8700 0.8900 0.8700 0.8800 0.8623 18,000
Apr 28, 2023 0.8700 0.8700 0.8700 0.8700 0.8525 13,000
Apr 27, 2023 0.8750 0.8750 0.8700 0.8700 0.8525 18,300
Apr 26, 2023 0.8700 0.8700 0.8700 0.8700 0.8525 -

Related Tickers

5533.KL OCB Berhad
0.7100
0.00%
 
8478.KL Hwa Tai Industries Berhad
0.6250
+1.63%
 
9946.KL Rex Industry Berhad
0.1150
0.00%
 
0280.KL MYMBN Berhad
0.1750
+2.94%
 
0179.KL Bioalpha Holdings Berhad
0.0800
-5.88%
 
5157.KL Saudee Group Berhad
0.0200
-20.00%
 
9776.KL Sinmah Capital Berhad
0.0900
0.00%
 
5300.KL Yenher Holdings Berhad
0.8400
0.00%
 
7216.KL Kawan Food Berhad
1.8200
+1.11%
 
8303.KL Lotus KFM Berhad
0.2000
+2.56%